Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(OP:
FRCB
)
0.0251
-0.0049 (-16.33%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
0.0252
0.0349
0.0200
0.0251
226,348
-0.00(-16.33%)
May 30, 2024
0.0225
0.0300
0.0200
0.0300
88,122
+0.01(+50.00%)
May 29, 2024
0.0248
0.0300
0.0200
0.0200
119,600
-0.01(-30.56%)
May 28, 2024
0.0200
0.0300
0.0200
0.0288
210,959
+0.01(+43.28%)
May 24, 2024
0.0200
0.0300
0.0010
0.0201
145,746
-0.00(-19.60%)
May 23, 2024
0.0010
0.0300
0.0010
0.0250
98,680
+0.00(+0.00%)
May 22, 2024
0.0010
0.0325
0.0010
0.0250
70,974
-0.01(-34.21%)
May 21, 2024
0.0010
0.0500
0.0010
0.0380
177,489
+0.01(+35.71%)
May 20, 2024
0.0080
0.0280
0.0010
0.0280
65,310
+0.01(+40.00%)
May 17, 2024
0.0120
0.0352
0.0010
0.0200
142,155
-0.01(-35.48%)
May 16, 2024
0.0010
0.0400
0.0010
0.0310
152,273
+0.00(+3.33%)
May 15, 2024
0.0200
0.0400
0.0010
0.0300
63,418
+0.00(+0.00%)
May 14, 2024
0.0300
0.0350
0.0300
0.0300
100,805
+0.00(+0.00%)
May 13, 2024
0.0320
0.0340
0.0250
0.0300
650,214
-0.00(-6.25%)
May 10, 2024
0.0320
0.0399
0.0320
0.0320
134,529
-0.00(-3.03%)
May 09, 2024
0.0305
0.0400
0.0300
0.0330
338,573
+0.00(+8.20%)
May 08, 2024
0.0350
0.0390
0.0260
0.0305
408,103
+0.00(+1.67%)
May 07, 2024
0.0250
0.0350
0.0250
0.0300
431,111
+0.00(+19.52%)
May 06, 2024
0.0375
0.0450
0.0250
0.0251
109,309
-0.00(-16.33%)
May 03, 2024
0.0300
0.0400
0.0250
0.0300
413,623
-0.00(-6.25%)
May 02, 2024
0.0340
0.5802
0.0300
0.0320
234,613
-0.00(-3.03%)
May 01, 2024
0.0380
0.0400
0.0300
0.0330
408,987
-0.01(-17.50%)
Apr 30, 2024
0.0390
0.0490
0.0390
0.0400
41,711
+0.00(+0.00%)
Apr 29, 2024
0.0400
0.0420
0.0385
0.0400
95,586
+0.00(+0.00%)
Apr 26, 2024
0.0410
0.0550
0.0400
0.0400
89,880
-0.00(-2.44%)
Apr 25, 2024
0.0400
0.0500
0.0400
0.0410
416,551
+0.00(+2.50%)
Apr 24, 2024
0.0390
0.0550
0.0390
0.0400
251,860
+0.00(+0.00%)
Apr 23, 2024
0.0380
0.0545
0.0380
0.0400
166,091
+0.00(+1.27%)
Apr 22, 2024
0.0400
0.0535
0.0380
0.0395
126,260
-0.00(-1.25%)
Apr 19, 2024
0.0390
0.0477
0.0390
0.0400
75,828
+0.00(+0.00%)
Apr 18, 2024
0.0400
0.0550
0.0400
0.0400
58,960
+0.00(+0.00%)
Apr 17, 2024
0.0420
0.0499
0.0400
0.0400
96,178
-0.00(-5.88%)
Apr 16, 2024
0.0425
0.0568
0.0415
0.0425
134,740
-0.00(-5.56%)
Apr 15, 2024
0.0464
0.0600
0.0420
0.0450
179,978
+0.00(+0.00%)
Apr 12, 2024
0.0460
0.0630
0.0450
0.0450
144,745
-0.00(-3.23%)
Apr 11, 2024
0.0495
0.0645
0.0425
0.0465
327,461
-0.00(-7.92%)
Apr 10, 2024
0.0495
0.0603
0.0495
0.0505
170,872
+0.00(+3.06%)
Apr 09, 2024
0.0550
0.0799
0.0490
0.0490
106,025
-0.01(-10.91%)
Apr 08, 2024
0.0500
0.0799
0.0500
0.0550
158,158
+0.00(+8.91%)
Apr 05, 2024
0.0450
0.0799
0.0450
0.0505
387,361
+0.01(+12.22%)
Apr 04, 2024
0.0370
0.0550
0.0370
0.0450
293,331
+0.01(+28.57%)
Apr 03, 2024
0.0390
0.0460
0.0350
0.0350
242,078
-0.00(-7.89%)
Apr 02, 2024
0.0385
0.0480
0.0380
0.0380
64,378
-0.00(-2.06%)
Apr 01, 2024
0.0390
0.0490
0.0380
0.0388
120,859
+0.00(+2.11%)
Mar 28, 2024
0.0380
0.0600
0.0380
0.0380
149,199
-0.00(-5.00%)
Mar 27, 2024
0.0395
0.0445
0.0370
0.0400
141,322
-0.00(-1.23%)
Mar 26, 2024
0.0385
0.0520
0.0385
0.0405
96,679
+0.00(+3.85%)
Mar 25, 2024
0.0390
0.0468
0.0385
0.0390
73,223
+0.00(+0.00%)
Mar 22, 2024
0.0400
0.0475
0.0380
0.0390
146,258
-0.00(-2.50%)
Mar 21, 2024
0.0400
0.0545
0.0375
0.0400
131,401
-0.00(-5.88%)
Mar 20, 2024
0.0405
0.0595
0.0405
0.0425
189,186
-0.00(-3.41%)
Mar 19, 2024
0.0405
0.0505
0.0400
0.0440
181,267
+0.00(+8.64%)
Mar 18, 2024
0.0425
0.0575
0.0400
0.0405
124,709
-0.00(-3.57%)
Mar 15, 2024
0.0370
0.0555
0.0370
0.0420
193,100
+0.00(+10.53%)
Mar 14, 2024
0.0450
0.0600
0.0300
0.0380
351,983
-0.01(-13.24%)
Mar 13, 2024
0.0400
0.0500
0.0380
0.0438
152,291
+0.00(+9.50%)
Mar 12, 2024
0.0390
0.0450
0.0360
0.0400
105,274
+0.00(+2.56%)
Mar 11, 2024
0.0400
0.0500
0.0380
0.0390
147,121
-0.00(-7.14%)
Mar 08, 2024
0.0400
0.0500
0.0400
0.0420
129,693
-0.00(-2.33%)
Mar 07, 2024
0.0450
0.0500
0.0380
0.0430
129,850
-0.01(-14.00%)
Mar 06, 2024
0.0450
0.0600
0.0305
0.0500
902,010
+0.01(+17.65%)
Mar 05, 2024
0.0450
0.0650
0.0350
0.0425
394,429
-0.00(-10.53%)
Mar 04, 2024
0.0550
0.0635
0.0475
0.0475
268,390
-0.01(-20.83%)
Mar 01, 2024
0.0620
0.0790
0.0550
0.0600
227,701
-0.00(-3.23%)
Feb 29, 2024
0.0635
0.0790
0.0620
0.0620
65,734
-0.01(-19.48%)
Feb 28, 2024
0.0680
0.0790
0.0640
0.0770
238,779
+0.00(+6.21%)
Feb 27, 2024
0.0600
0.0790
0.0600
0.0725
92,445
+0.00(+6.62%)
Feb 26, 2024
0.0650
0.0800
0.0650
0.0680
91,921
+0.00(+3.03%)
Feb 23, 2024
0.0680
0.0680
0.0620
0.0660
156,519
-0.00(-2.94%)
Feb 22, 2024
0.0620
0.0800
0.0620
0.0680
247,914
+0.00(+3.03%)
Feb 21, 2024
0.0410
0.0800
0.0410
0.0660
129,304
-0.00(-5.71%)
Feb 20, 2024
0.0693
0.1000
0.0400
0.0700
277,149
-0.00(-1.55%)
Feb 16, 2024
0.0600
0.0800
0.0600
0.0711
234,111
+0.00(+1.57%)
Feb 15, 2024
0.0550
0.0850
0.0550
0.0700
148,513
+0.00(+0.00%)
Feb 14, 2024
0.0500
0.0731
0.0100
0.0700
224,871
+0.00(+0.00%)
Feb 13, 2024
0.0601
0.0744
0.0500
0.0700
271,484
+0.01(+16.47%)
Feb 12, 2024
0.0600
0.0700
0.0600
0.0601
186,649
-0.01(-14.14%)
Feb 09, 2024
0.0600
0.0900
0.0600
0.0700
79,976
+0.00(+0.00%)
Feb 08, 2024
0.0500
0.0750
0.0500
0.0700
170,251
-0.03(-30.00%)
Feb 07, 2024
0.0600
0.1000
0.0600
0.1000
293,047
+0.00(+2.04%)
Feb 06, 2024
0.0700
0.1000
0.0600
0.0980
722,866
+0.03(+40.00%)
Feb 05, 2024
0.0650
0.1200
0.0580
0.0700
70,145
+0.00(+0.00%)
Feb 02, 2024
0.0580
0.0985
0.0400
0.0700
84,718
+0.00(+0.00%)
Feb 01, 2024
0.0620
0.0800
0.0450
0.0700
370,581
+0.00(+0.00%)
Jan 31, 2024
0.0580
0.0900
0.0500
0.0700
197,636
+0.01(+7.69%)
Jan 30, 2024
0.0550
0.0800
0.0500
0.0650
963,571
-0.01(-8.45%)
Jan 29, 2024
0.0700
0.0850
0.0700
0.0710
115,794
-0.00(-5.33%)
Jan 26, 2024
0.1000
0.1000
0.0700
0.0750
74,470
-0.03(-25.00%)
Jan 25, 2024
0.0800
0.1400
0.0800
0.1000
211,363
+0.00(+0.00%)
Jan 24, 2024
0.0600
0.1100
0.0600
0.1000
676,868
+0.04(+66.67%)
Jan 23, 2024
0.0630
0.1000
0.0600
0.0600
2,098,841
-0.01(-7.69%)
Jan 22, 2024
0.0640
0.0740
0.0540
0.0650
456,387
-0.00(-3.70%)
Jan 19, 2024
0.0800
0.0800
0.0650
0.0675
303,263
-0.01(-12.90%)
Jan 18, 2024
0.0850
0.1100
0.0600
0.0775
826,556
-0.01(-8.82%)
Jan 17, 2024
0.0850
0.1200
0.0850
0.0850
151,782
-0.00(-2.86%)
Jan 16, 2024
0.1000
0.1225
0.0850
0.0875
966,720
-0.01(-14.63%)
Jan 12, 2024
0.0902
0.1500
0.0800
0.1025
523,707
+0.00(+2.50%)
Jan 11, 2024
0.1250
0.1600
0.0900
0.1000
2,504,926
-0.03(-21.57%)
Jan 10, 2024
0.0500
0.1450
0.0500
0.1275
4,141,454
+0.07(+131.82%)
Jan 09, 2024
0.0450
0.0700
0.0410
0.0550
681,241
+0.00(+10.00%)
Jan 08, 2024
0.0450
0.0625
0.0400
0.0500
1,224,059
+0.00(+8.70%)
Jan 05, 2024
0.0500
0.0550
0.0450
0.0460
151,329
-0.00(-8.00%)
Jan 04, 2024
0.0500
0.0600
0.0450
0.0500
1,022,183
-0.00(-9.09%)
Jan 03, 2024
0.0500
0.0800
0.0500
0.0550
394,975
+0.00(+3.77%)
Jan 02, 2024
0.0400
0.0800
0.0350
0.0530
1,124,582
+0.01(+29.27%)
Dec 29, 2023
0.0370
0.0600
0.0370
0.0410
3,235,030
+0.00(+7.89%)
Dec 28, 2023
0.0275
0.0390
0.0250
0.0380
2,245,365
+0.01(+40.22%)
Dec 27, 2023
0.0300
0.0450
0.0251
0.0271
1,542,842
-0.01(-22.57%)
Dec 26, 2023
0.0300
0.0500
0.0250
0.0350
1,267,730
+0.00(+0.00%)
Dec 22, 2023
0.0450
0.0600
0.0350
0.0350
986,436
-0.02(-32.82%)
Dec 21, 2023
0.0500
0.0800
0.0500
0.0521
2,039,056
+0.01(+30.25%)
Dec 20, 2023
0.0320
0.0540
0.0300
0.0400
1,241,554
+0.00(+14.29%)
Dec 19, 2023
0.0230
0.0450
0.0110
0.0350
1,286,933
-0.02(-33.96%)
Dec 18, 2023
0.0510
0.0600
0.0110
0.0530
843,338
-0.01(-11.67%)
Dec 15, 2023
0.0300
0.0700
0.0135
0.0600
3,261,433
+0.00(+9.09%)
Dec 14, 2023
0.0286
0.0880
0.0115
0.0550
2,604,120
+0.03(+83.33%)
Dec 13, 2023
0.0131
0.0500
0.0131
0.0300
2,316,139
+0.00(+0.00%)
Dec 12, 2023
0.0105
0.0300
0.0100
0.0300
4,128,004
+0.02(+170.27%)
Dec 11, 2023
0.0106
0.0160
0.0020
0.0111
1,374,352
-0.00(-1.77%)
Dec 08, 2023
0.0130
0.0170
0.0110
0.0113
1,064,208
-0.00(-16.30%)
Dec 07, 2023
0.0115
0.0170
0.0100
0.0135
499,442
+0.00(+3.05%)
Dec 06, 2023
0.0020
0.0170
0.0020
0.0131
569,106
+0.00(+0.00%)
Dec 05, 2023
0.0130
0.0200
0.0100
0.0131
1,193,190
+0.00(+19.09%)
Dec 04, 2023
0.0140
0.0150
0.0020
0.0110
1,151,816
-0.00(-26.67%)
Dec 01, 2023
0.0350
0.0400
0.0130
0.0150
469,919
+0.00(+7.14%)
Nov 30, 2023
0.0120
0.0240
0.0110
0.0140
682,299
-0.00(-17.65%)
Nov 29, 2023
0.0120
0.0240
0.0120
0.0170
719,653
+0.01(+70.00%)
Nov 28, 2023
0.0195
0.0195
0.0100
0.0100
273,633
-0.01(-50.00%)
Nov 27, 2023
0.0181
0.0390
0.0100
0.0200
527,721
+0.00(+0.00%)
Nov 24, 2023
0.0130
0.0400
0.0090
0.0200
234,488
-0.01(-20.00%)
Nov 22, 2023
0.0020
0.0600
0.0020
0.0250
1,480,128
+0.01(+66.67%)
Nov 21, 2023
0.0900
0.0900
0.0020
0.0150
550,609
+0.00(+20.00%)
Nov 20, 2023
0.0100
0.0230
0.0090
0.0125
487,179
+0.00(+4.17%)
Nov 17, 2023
0.0100
0.0280
0.0080
0.0120
597,722
+0.00(+18.81%)
Nov 16, 2023
0.0100
0.0149
0.0080
0.0101
689,399
-0.00(-15.83%)
Nov 15, 2023
0.0120
0.0280
0.0101
0.0120
1,272,546
+0.00(+0.00%)
Nov 14, 2023
0.0120
0.0280
0.0110
0.0120
768,593
-0.01(-40.00%)
Nov 13, 2023
0.0120
0.0390
0.0120
0.0200
604,318
+0.00(+0.00%)
Nov 10, 2023
0.0181
0.0390
0.0120
0.0200
317,717
+0.00(+0.00%)
Nov 09, 2023
0.0120
0.0400
0.0120
0.0200
558,526
-0.02(-50.00%)
Nov 08, 2023
0.0150
0.0600
0.0135
0.0400
434,059
+0.03(+166.67%)
Nov 07, 2023
0.0200
0.0380
0.0120
0.0150
304,307
-0.01(-40.00%)
Nov 06, 2023
0.0120
0.0600
0.0120
0.0250
329,859
-0.01(-24.24%)
Nov 03, 2023
0.0161
0.0500
0.0120
0.0330
629,926
+0.02(+106.25%)
Nov 02, 2023
0.0161
0.0400
0.0160
0.0160
497,869
-0.01(-37.50%)
Nov 01, 2023
0.0160
0.0300
0.0160
0.0256
320,964
+0.01(+46.29%)
Oct 31, 2023
0.0302
0.0400
0.0160
0.0175
611,754
-0.02(-51.39%)
Oct 30, 2023
0.0275
0.0600
0.0020
0.0360
241,521
-0.01(-20.00%)
Oct 27, 2023
0.0500
0.0500
0.0310
0.0450
451,643
+0.01(+45.16%)
Oct 26, 2023
0.0300
0.0480
0.0300
0.0310
181,841
+0.00(+2.99%)
Oct 25, 2023
0.0320
0.0550
0.0301
0.0301
129,475
-0.01(-26.59%)
Oct 24, 2023
0.0410
0.0600
0.0320
0.0410
233,853
-0.02(-31.67%)
Oct 23, 2023
0.0378
0.0600
0.0310
0.0600
931,331
+0.02(+58.31%)
Oct 20, 2023
0.0355
0.0610
0.0320
0.0379
175,800
-0.01(-15.78%)
Oct 19, 2023
0.0450
0.0680
0.0400
0.0450
651,723
+0.00(+0.00%)
Oct 18, 2023
0.0460
0.0701
0.0400
0.0450
262,248
-0.00(-2.17%)
Oct 17, 2023
0.0460
0.0710
0.0450
0.0460
266,268
+0.00(+0.00%)
Oct 16, 2023
0.0550
0.0570
0.0460
0.0460
151,957
-0.00(-9.80%)
Oct 13, 2023
0.0560
0.0800
0.0400
0.0510
612,626
-0.00(-7.27%)
Oct 12, 2023
0.0510
0.1000
0.0510
0.0550
536,799
+0.00(+0.00%)
Oct 11, 2023
0.0500
0.0910
0.0500
0.0550
246,290
+0.00(+10.00%)
Oct 10, 2023
0.0310
0.0930
0.0310
0.0500
636,843
-0.04(-46.24%)
Oct 09, 2023
0.0400
0.0930
0.0400
0.0930
902,157
+0.02(+32.86%)
Oct 06, 2023
0.0500
0.0810
0.0400
0.0700
392,984
+0.02(+40.00%)
Oct 05, 2023
0.0600
0.0880
0.0500
0.0500
224,846
-0.01(-16.67%)
Oct 04, 2023
0.0600
0.0880
0.0600
0.0600
581,636
+0.00(+0.00%)
Oct 03, 2023
0.0647
0.0930
0.0600
0.0600
301,245
-0.01(-7.69%)
Oct 02, 2023
0.0720
0.0900
0.0520
0.0650
382,790
-0.01(-9.72%)
Sep 29, 2023
0.0800
0.1000
0.0720
0.0720
264,264
-0.00(-4.00%)
Sep 28, 2023
0.0850
0.1000
0.0710
0.0750
663,557
-0.01(-12.79%)
Sep 27, 2023
0.0827
0.1100
0.0710
0.0860
596,218
-0.01(-14.00%)
Sep 26, 2023
0.0800
0.1000
0.0800
0.1000
369,464
+0.00(+0.00%)
Sep 25, 2023
0.0710
0.1000
0.0810
0.1000
373,042
+0.01(+14.29%)
Sep 22, 2023
0.0850
0.1000
0.0800
0.0875
570,800
-0.00(-3.85%)
Sep 21, 2023
0.1150
0.1150
0.0900
0.0910
361,654
+0.00(+0.00%)
Sep 20, 2023
0.0800
0.1177
0.0800
0.0910
255,470
-0.00(-4.21%)
Sep 19, 2023
0.1000
0.1180
0.0900
0.0950
252,232
-0.01(-5.00%)
Sep 18, 2023
0.1000
0.1200
0.1000
0.1000
660,915
+0.00(+0.00%)
Sep 15, 2023
0.0935
0.1300
0.0700
0.1000
503,614
-0.01(-7.41%)
Sep 14, 2023
0.1250
0.1340
0.1080
0.1080
376,990
-0.02(-16.92%)
Sep 13, 2023
0.0700
0.1360
0.0700
0.1300
228,271
-0.00(-3.35%)
Sep 12, 2023
0.1173
0.1350
0.0700
0.1345
368,721
+0.00(+3.46%)
Sep 11, 2023
0.0620
0.1300
401,438
+0.01(+4.00%)
Sep 06, 2023
0.1250
0
-0.02(-10.71%)
Sep 05, 2023
0.1035
0.1500
0.0610
0.1400
584,360
+0.02(+16.67%)
Sep 01, 2023
0.1500
0.1500
0.0610
0.1200
325,296
-0.01(-7.69%)
Aug 31, 2023
0.1100
0.1400
0.0600
0.1300
497,160
+0.00(+0.00%)
Aug 30, 2023
0.1130
0.1400
0.0600
0.1300
349,670
-0.01(-7.14%)
Aug 29, 2023
0.1300
0.1500
0.1300
0.1400
843,298
-0.01(-6.67%)
Aug 28, 2023
0.1300
0.1585
0.1300
0.1500
605,529
-0.01(-6.25%)
Aug 25, 2023
0.0600
0.1800
0.0600
0.1600
423,420
+0.01(+6.67%)
Aug 24, 2023
0.1000
0.1800
0.0600
0.1500
435,352
-0.00(-0.66%)
Aug 23, 2023
0.0600
0.1800
0.0600
0.1510
1,053,316
-0.03(-16.11%)
Aug 22, 2023
0.1800
0.2000
0.1780
0.1800
564,236
+0.00(+0.00%)
Aug 21, 2023
0.1600
0.2100
0.1600
0.1800
1,415,915
-0.02(-10.00%)
Aug 18, 2023
0.2050
0.2520
0.0400
0.2000
1,074,685
-0.05(-20.63%)
Aug 17, 2023
0.2500
0.3100
0.2495
0.2520
668,367
-0.06(-18.71%)
Aug 16, 2023
0.2900
0.3200
0.2600
0.3100
689,225
+0.00(+0.00%)
Aug 15, 2023
0.2700
0.3200
0.2700
0.3100
564,482
-0.01(-3.13%)
Aug 14, 2023
0.0400
0.3250
0.0400
0.3200
812,006
+0.01(+3.23%)
Aug 11, 2023
0.2950
0.3300
0.2950
0.3100
438,600
+0.00(+0.00%)
Aug 10, 2023
0.3000
0.3190
0.2900
0.3100
493,385
+0.00(+0.00%)
Aug 09, 2023
0.2500
0.3250
0.2500
0.3100
714,001
-0.01(-3.13%)
Aug 08, 2023
0.2500
0.3200
0.2500
0.3200
619,198
-0.00(-0.03%)
Aug 07, 2023
0.3111
0.3290
0.2600
0.3201
1,866,622
-0.01(-1.81%)
Aug 04, 2023
0.3111
0.3300
0.3111
0.3260
471,292
+0.00(+0.31%)
Aug 03, 2023
0.3111
0.3430
0.2900
0.3250
1,208,589
+0.01(+2.85%)
Aug 02, 2023
0.2990
0.3500
0.2911
0.3160
803,792
-0.01(-1.89%)
Aug 01, 2023
0.3200
0.3500
0.3020
0.3221
612,104
+0.00(+0.66%)
Jul 31, 2023
0.3131
0.3800
0.3011
0.3200
653,808
-0.02(-5.88%)
Jul 28, 2023
0.3200
0.3650
0.3050
0.3400
756,158
+0.02(+6.25%)
Jul 27, 2023
0.3100
0.3700
0.3100
0.3200
539,121
-0.03(-8.57%)
Jul 26, 2023
0.3010
0.3800
0.2900
0.3500
498,733
+0.00(+0.00%)
Jul 25, 2023
0.2968
0.3750
0.2800
0.3500
899,548
+0.04(+12.90%)
Jul 24, 2023
0.3100
0.3400
0.2700
0.3100
986,744
+0.00(+0.00%)
Jul 21, 2023
0.3700
0.3700
0.2500
0.3100
1,305,656
-0.05(-15.07%)
Jul 20, 2023
0.3300
0.4000
0.3300
0.3650
478,482
+0.01(+1.39%)
Jul 19, 2023
0.2900
0.3750
0.2900
0.3600
1,291,321
+0.02(+5.88%)
Jul 18, 2023
0.4310
0.4900
0.2800
0.3400
4,800,602
-0.16(-32.00%)
Jul 17, 2023
0.5500
0.6705
0.4607
0.5000
2,676,942
-0.12(-20.00%)
Jul 14, 2023
0.6705
0.7588
0.5710
0.6250
14,275,913
-0.10(-13.31%)
Jul 13, 2023
0.7198
0.7600
0.7080
0.7210
3,746,441
-0.03(-3.87%)
Jul 12, 2023
0.7705
0.8090
0.6100
0.7500
5,401,236
+0.01(+1.34%)
Jul 11, 2023
0.6531
0.7599
0.6500
0.7401
6,461,874
+0.07(+10.13%)
Jul 10, 2023
0.7460
0.7460
0.6400
0.6720
6,325,506
-0.07(-9.99%)
Jul 07, 2023
0.7745
0.7979
0.7150
0.7466
8,350,904
+0.00(+0.48%)
Jul 06, 2023
0.6535
0.7499
0.6500
0.7430
9,293,137
+0.10(+16.08%)
Jul 05, 2023
0.5902
0.6800
0.5900
0.6401
6,878,164
+0.06(+10.32%)
Jul 03, 2023
0.5511
0.6200
0.5159
0.5802
7,268,910
+0.03(+5.49%)
Jun 30, 2023
0.6700
0.6800
0.5168
0.5500
19,948,048
-0.17(-23.61%)
Jun 29, 2023
0.7750
0.9500
0.7200
0.7200
30,854,244
-0.03(-3.86%)
Jun 28, 2023
0.4220
0.7600
0.4205
0.7489
28,907,216
+0.32(+76.34%)
Jun 27, 2023
0.3615
0.4500
0.3600
0.4247
15,123,911
+0.07(+19.63%)
Jun 26, 2023
0.2993
0.3589
0.2900
0.3550
7,459,986
+0.07(+22.50%)
Jun 23, 2023
0.2560
0.2915
0.2400
0.2898
3,184,204
+0.03(+12.76%)
Jun 22, 2023
0.2700
0.2800
0.2511
0.2570
3,509,697
-0.02(-6.34%)
Jun 21, 2023
0.2701
0.3000
0.2540
0.2744
3,334,736
+0.01(+5.58%)
Jun 20, 2023
0.2940
0.3440
0.2501
0.2599
13,503,952
-0.03(-8.81%)
Jun 16, 2023
0.1925
0.3026
0.1905
0.2850
20,078,096
+0.09(+48.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.